골프존홀딩스

121440

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260821	7550.0	7820.0	7230.0	7730.0	31205.0
20260820	7980.0	8200.0	7510.0	7530.0	89310.0
20260819	7050.0	8330.0	7040.0	7990.0	496155.0
20260818	7180.0	7180.0	7000.0	7050.0	53929.0
20260814	6820.0	7200.0	6810.0	7180.0	85772.0
20260813	6880.0	7020.0	6770.0	6810.0	72380.0
20260812	6710.0	7380.0	6690.0	6900.0	91180.0
20260811	6720.0	6780.0	6690.0	6710.0	21760.0
20260810	6650.0	6790.0	6650.0	6760.0	302104.0
20260807	6590.0	6620.0	6560.0	6580.0	92993.0
20260806	6630.0	6640.0	6570.0	6590.0	130311.0
20260805	6640.0	6640.0	6570.0	6630.0	312564.0
20260804	6640.0	6680.0	6620.0	6640.0	104215.0
20260803	6670.0	6690.0	6670.0	6670.0	345512.0
20260731	6680.0	6690.0	6660.0	6670.0	282249.0
20260730	6660.0	6680.0	6660.0	6680.0	368649.0
20260729	6660.0	6690.0	6660.0	6680.0	1305830.0
20260728	6660.0	6680.0	6650.0	6660.0	382742.0
20260727	6670.0	6670.0	6660.0	6660.0	171423.0
20260724	6660.0	6670.0	6650.0	6660.0	106097.0
20260723	6670.0	6670.0	6650.0	6670.0	188731.0
20260722	6660.0	6680.0	6650.0	6650.0	482906.0
20260721	6650.0	6670.0	6650.0	6660.0	626223.0
20260720	6670.0	6670.0	6650.0	6650.0	517147.0
20260716	6660.0	6680.0	6650.0	6670.0	186037.0
20260715	6650.0	6680.0	6650.0	6660.0	317857.0
20260714	6650.0	6680.0	6650.0	6660.0	518985.0
20260713	6650.0	6680.0	6640.0	6640.0	464121.0
20260710	6660.0	6670.0	6640.0	6660.0	126302.0
20260709	6650.0	6710.0	6640.0	6650.0	483960.0
20260708	6650.0	6660.0	6640.0	6650.0	529019.0
20260707	6650.0	6670.0	6640.0	6640.0	435930.0
20260706	6640.0	6670.0	6640.0	6660.0	524098.0
20260703	6640.0	6660.0	6630.0	6640.0	1666259.0
20260702	6640.0	6670.0	6630.0	6630.0	708582.0
20260701	6630.0	6670.0	6630.0	6640.0	1066499.0
20260630	6640.0	6640.0	6620.0	6630.0	4856037.0
20260629	5530.0	5530.0	5530.0	5530.0	118013.0
20260626	4255.0	4325.0	4150.0	4255.0	125765.0
20260625	4480.0	4520.0	4090.0	4255.0	132526.0
20260624	4590.0	4590.0	4365.0	4475.0	51013.0
20260623	4500.0	4710.0	4380.0	4490.0	210502.0
20260622	4590.0	4600.0	4405.0	4500.0	47800.0
20260619	4770.0	4770.0	4550.0	4565.0	69832.0
20260618	4760.0	4785.0	4670.0	4730.0	63298.0
20260617	4795.0	4800.0	4690.0	4750.0	37172.0
20260616	4700.0	4870.0	4650.0	4800.0	120047.0
20260615	4645.0	4695.0	4640.0	4660.0	66626.0
20260612	4565.0	4635.0	4550.0	4615.0	39348.0
20260611	4620.0	4652.0	4515.0	4565.0	21390.0
20260610	4705.0	4710.0	4505.0	4645.0	78487.0
20260609	4280.0	4795.0	4210.0	4720.0	179298.0
20260608	4315.0	4315.0	4135.0	4230.0	125680.0
20260605	4445.0	4455.0	4300.0	4315.0	41033.0
20260604	4415.0	4470.0	4370.0	4445.0	35604.0
20260602	4430.0	4440.0	4305.0	4420.0	46230.0
20260601	4495.0	4495.0	4295.0	4430.0	52727.0
20260529	4615.0	4620.0	4490.0	4495.0	34455.0
20260528	4640.0	4710.0	4510.0	4615.0	55431.0
20260527	4695.0	4740.0	4605.0	4630.0	64760.0